Hextar Global Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.905	0.905	0.900	0.900	0.882	3,147,313
2025-11-03	0.905	0.905	0.900	0.900	0.882	3,128,647
2025-10-31	0.900	0.905	0.885	0.905	0.887	6,055,741
2025-10-30	0.905	0.905	0.885	0.895	0.878	5,911,615
2025-10-29	0.900	0.905	0.890	0.900	0.882	3,225,853
2025-10-28	0.905	0.905	0.895	0.900	0.882	3,973,717
2025-10-27	0.905	0.905	0.895	0.900	0.882	2,630,478
2025-10-24	0.905	0.905	0.900	0.900	0.882	2,444,838
2025-10-23	0.900	0.905	0.885	0.900	0.882	4,739,227
2025-10-22	0.910	0.910	0.895	0.900	0.882	3,010,939
2025-10-21	0.900	0.905	0.895	0.900	0.882	2,734,825
2025-10-17	0.910	0.910	0.895	0.900	0.882	2,511,648
2025-10-16	0.900	0.915	0.900	0.910	0.892	2,352,732
2025-10-15	0.895	0.930	0.885	0.930	0.912	5,427,421
2025-10-14	0.895	0.895	0.890	0.890	0.873	2,468,604
2025-10-13	0.895	0.895	0.890	0.895	0.878	1,813,764
2025-10-10	0.895	0.895	0.890	0.890	0.873	2,286,330
2025-10-09	0.895	0.895	0.890	0.890	0.873	2,728,603
2025-10-08	0.895	0.895	0.890	0.895	0.878	1,868,844
2025-10-07	0.895	0.895	0.890	0.895	0.878	3,526,651
2025-10-06	0.895	0.895	0.890	0.895	0.878	2,211,156
2025-10-03	0.895	0.895	0.890	0.895	0.878	2,312,646
2025-10-02	0.895	0.895	0.890	0.895	0.878	2,424,438
2025-10-01	0.890	0.895	0.890	0.895	0.878	2,530,824
2025-09-30	0.890	0.895	0.885	0.890	0.873	3,122,119
2025-09-29	0.890	0.895	0.890	0.895	0.878	2,806,327
2025-09-26	0.890	0.895	0.890	0.890	0.873	2,179,944
2025-09-25	0.895	0.895	0.890	0.895	0.878	4,921,807
2025-09-24	0.890	0.895	0.880	0.895	0.878	5,281,663
2025-09-23	0.895	0.895	0.875	0.890	0.873	2,766,649
2025-09-22	0.895	0.895	0.895	0.895	0.878	2,146,488
2025-09-19	0.900	0.900	0.890	0.895	0.878	2,718,504
2025-09-18	0.900	0.900	0.895	0.900	0.882	4,063,681
2025-09-17	0.895	0.900	0.890	0.900	0.882	4,148,545
2025-09-12	0.900	0.905	0.890	0.895	0.878	1,851,300
2025-09-11	0.895	0.900	0.890	0.900	0.882	5,526,667
2025-09-10	0.895	0.895	0.890	0.895	0.873	4,316,029
2025-09-09	0.890	0.895	0.890	0.895	0.873	1,414,230
2025-09-08	0.895	0.900	0.890	0.895	0.873	3,864,577
2025-09-04	0.890	0.900	0.890	0.900	0.877	2,576,724
2025-09-03	0.895	0.895	0.890	0.895	0.873	2,339,880
2025-09-02	0.900	0.900	0.885	0.895	0.873	4,503,811
2025-08-29	0.895	0.910	0.890	0.895	0.873	5,973,427
2025-08-28	0.890	0.900	0.890	0.895	0.873	2,891,191
2025-08-27	0.885	0.890	0.885	0.885	0.863	2,528,376
2025-08-26	0.900	0.900	0.885	0.885	0.863	3,777,163
2025-08-25	0.900	0.900	0.895	0.895	0.873	2,181,474
2025-08-22	0.900	0.900	0.900	0.900	0.877	1,667,802
2025-08-21	0.900	0.905	0.895	0.900	0.877	2,107,524
2025-08-20	0.900	0.900	0.895	0.895	0.873	4,340,101
2025-08-19	0.900	0.905	0.895	0.900	0.877	1,954,422
2025-08-18	0.900	0.910	0.900	0.900	0.877	2,613,852
2025-08-15	0.900	0.900	0.895	0.900	0.877	1,846,812
2025-08-14	0.895	0.900	0.895	0.900	0.877	1,859,256
2025-08-13	0.900	0.900	0.895	0.900	0.877	1,797,954
2025-08-12	0.895	0.900	0.895	0.900	0.877	1,772,658
2025-08-11	0.900	0.900	0.895	0.895	0.873	5,469,751
2025-08-08	0.900	0.900	0.895	0.900	0.877	1,622,004
2025-08-07	0.905	0.905	0.895	0.895	0.873	1,503,990
2025-08-06	0.900	0.905	0.890	0.905	0.882	2,193,102

← NewerPage 5 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-11	0.0050 MYR
2024-12-10	0.0080 MYR
2024-09-17	0.0050 MYR
2024-03-18	0.0100 MYR
2023-03-15	0.0200 MYR
2022-09-07	0.0100 MYR
2022-03-08	0.0120 MYR
2021-09-08	0.0100 MYR
2021-03-09	0.0080 MYR
2020-12-08	0.0100 MYR
2020-09-08	0.0120 MYR
2020-06-03	0.0100 MYR
2020-03-09	0.0080 MYR
2019-11-29	0.0358 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.